8919 (株)カチタスの時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	3,340	3,355	3,295	3,325	129,400	3,325
2020-12-29	3,315	3,345	3,255	3,340	127,700	3,340
2020-12-28	3,350	3,350	3,295	3,345	106,400	3,345
2020-12-25	3,325	3,360	3,285	3,340	102,300	3,340
2020-12-24	3,250	3,365	3,215	3,325	138,500	3,325
2020-12-23	3,225	3,240	3,150	3,235	92,300	3,235
2020-12-22	3,200	3,200	3,135	3,170	141,700	3,170
2020-12-21	3,265	3,280	3,170	3,205	226,800	3,205
2020-12-18	3,195	3,245	3,165	3,240	203,400	3,240
2020-12-17	3,075	3,130	3,050	3,130	124,200	3,130
2020-12-16	3,140	3,165	3,060	3,065	151,700	3,065
2020-12-15	3,180	3,210	3,100	3,125	115,100	3,125
2020-12-14	3,200	3,260	3,195	3,210	90,500	3,210
2020-12-11	3,160	3,250	3,160	3,235	159,700	3,235
2020-12-10	3,225	3,235	3,140	3,155	182,500	3,155
2020-12-09	3,215	3,230	3,200	3,205	155,300	3,205
2020-12-08	3,190	3,215	3,140	3,200	172,000	3,200
2020-12-07	3,065	3,070	3,025	3,070	114,400	3,070
2020-12-04	3,140	3,140	3,065	3,065	163,600	3,065
2020-12-03	3,200	3,220	3,125	3,190	227,500	3,190
2020-12-02	3,205	3,280	3,170	3,190	207,200	3,190
2020-12-01	3,160	3,285	3,155	3,240	235,900	3,240
2020-11-30	3,155	3,165	3,100	3,100	220,300	3,100
2020-11-27	3,200	3,225	3,150	3,150	189,900	3,150
2020-11-26	3,130	3,150	3,070	3,145	204,100	3,145
2020-11-25	3,105	3,160	3,090	3,140	173,100	3,140
2020-11-24	3,180	3,200	3,130	3,135	193,100	3,135
2020-11-20	3,070	3,115	3,060	3,065	113,400	3,065
2020-11-19	3,055	3,070	3,015	3,035	155,200	3,035
2020-11-18	3,140	3,140	3,060	3,060	135,000	3,060
2020-11-17	3,145	3,150	3,065	3,125	142,800	3,125
2020-11-16	3,050	3,150	3,030	3,130	216,700	3,130
2020-11-13	3,160	3,160	3,050	3,095	155,100	3,095
2020-11-12	3,225	3,230	3,160	3,180	182,800	3,180
2020-11-11	3,225	3,230	3,100	3,155	239,000	3,155
2020-11-10	3,290	3,325	3,055	3,090	433,900	3,090
2020-11-09	3,250	3,425	3,235	3,410	354,000	3,410
2020-11-06	3,130	3,230	3,130	3,200	194,200	3,200
2020-11-05	3,075	3,225	3,035	3,195	255,300	3,195
2020-11-04	2,972	3,030	2,940	3,030	222,200	3,030
2020-11-02	2,961	3,050	2,929	3,020	178,900	3,020
2020-10-30	2,993	2,993	2,910	2,940	236,000	2,940
2020-10-29	2,950	3,055	2,950	3,025	178,300	3,025
2020-10-28	2,978	3,110	2,917	2,960	484,700	2,960
2020-10-27	2,801	2,928	2,766	2,928	275,400	2,928
2020-10-26	2,975	3,025	2,898	2,917	286,900	2,917
2020-10-23	2,995	3,060	2,923	2,997	374,400	2,997
2020-10-22	3,235	3,245	3,055	3,135	309,400	3,135
2020-10-21	3,310	3,345	3,275	3,305	233,100	3,305
2020-10-20	3,320	3,360	3,285	3,340	213,300	3,340
2020-10-19	3,290	3,320	3,215	3,315	227,500	3,315
2020-10-16	3,200	3,225	3,155	3,175	160,500	3,175
2020-10-15	3,200	3,200	3,150	3,170	138,500	3,170
2020-10-14	3,180	3,210	3,160	3,195	139,800	3,195
2020-10-13	3,175	3,175	3,110	3,155	106,800	3,155
2020-10-12	3,125	3,175	3,080	3,175	144,500	3,175
2020-10-09	3,125	3,145	3,060	3,090	147,500	3,090
2020-10-08	3,070	3,170	3,050	3,120	235,200	3,120
2020-10-07	3,015	3,065	3,005	3,050	180,500	3,050
2020-10-06	3,110	3,115	3,000	3,030	171,400	3,030
2020-10-05	3,050	3,145	3,035	3,085	271,500	3,085
2020-10-02	3,095	3,150	2,957	3,000	315,000	3,000
2020-09-30	2,990	3,010	2,951	2,971	198,100	2,971
2020-09-29	2,938	3,015	2,911	2,991	243,900	2,991
2020-09-28	2,877	2,977	2,861	2,955	307,900	2,955
2020-09-25	2,800	2,842	2,790	2,832	337,100	2,832
2020-09-24	2,851	2,869	2,812	2,821	256,900	2,821
2020-09-23	2,844	2,930	2,839	2,886	171,400	2,886
2020-09-18	2,867	2,899	2,840	2,849	178,500	2,849
2020-09-17	2,900	2,934	2,876	2,883	180,600	2,883
2020-09-16	2,890	2,969	2,873	2,937	209,100	2,937
2020-09-15	2,850	2,861	2,810	2,850	110,500	2,850
2020-09-14	2,866	2,886	2,828	2,856	130,100	2,856
2020-09-11	2,819	2,892	2,781	2,863	216,700	2,863
2020-09-10	2,779	2,808	2,760	2,769	177,400	2,769
2020-09-09	2,738	2,771	2,700	2,742	335,100	2,742
2020-09-08	2,857	2,857	2,766	2,793	320,200	2,793
2020-09-07	2,849	2,911	2,803	2,868	197,500	2,868
2020-09-04	2,800	2,889	2,800	2,869	153,000	2,869
2020-09-03	2,899	2,976	2,880	2,903	341,500	2,903
2020-09-02	2,756	2,850	2,738	2,850	293,700	2,850
2020-09-01	2,650	2,761	2,634	2,751	232,400	2,751
2020-08-31	2,611	2,686	2,611	2,648	171,200	2,648
2020-08-28	2,600	2,655	2,545	2,589	198,100	2,589
2020-08-27	2,617	2,617	2,567	2,575	221,100	2,575
2020-08-26	2,627	2,627	2,537	2,576	377,900	2,576
2020-08-25	2,702	2,722	2,670	2,677	162,700	2,677
2020-08-24	2,680	2,685	2,641	2,663	164,400	2,663
2020-08-21	2,666	2,685	2,637	2,662	165,100	2,662
2020-08-20	2,630	2,677	2,611	2,659	196,200	2,659
2020-08-19	2,599	2,664	2,585	2,664	227,700	2,664
2020-08-18	2,481	2,566	2,471	2,559	150,100	2,559
2020-08-17	2,581	2,582	2,492	2,506	228,500	2,506
2020-08-14	2,598	2,637	2,553	2,619	207,600	2,619
2020-08-13	2,659	2,692	2,570	2,630	408,300	2,630
2020-08-12	2,500	2,531	2,445	2,527	461,400	2,527
2020-08-11	2,256	2,490	2,256	2,437	525,200	2,437
2020-08-07	2,434	2,482	2,408	2,456	352,800	2,456
2020-08-06	2,501	2,509	2,396	2,437	319,200	2,437
2020-08-05	2,504	2,519	2,467	2,493	279,200	2,493
2020-08-04	2,440	2,471	2,427	2,458	259,200	2,458
2020-08-03	2,420	2,448	2,365	2,428	334,800	2,428
2020-07-31	2,420	2,446	2,394	2,394	277,700	2,394
2020-07-30	2,421	2,450	2,383	2,394	242,300	2,394
2020-07-29	2,457	2,469	2,414	2,420	145,200	2,420
2020-07-28	2,510	2,510	2,448	2,459	172,100	2,459
2020-07-27	2,497	2,517	2,466	2,509	148,800	2,509
2020-07-22	2,517	2,528	2,483	2,507	101,700	2,507
2020-07-21	2,525	2,564	2,510	2,542	157,600	2,542
2020-07-20	2,535	2,549	2,455	2,508	129,200	2,508
2020-07-17	2,505	2,531	2,452	2,486	137,200	2,486
2020-07-16	2,598	2,598	2,464	2,477	204,900	2,477
2020-07-15	2,507	2,588	2,484	2,579	192,700	2,579
2020-07-14	2,499	2,525	2,452	2,484	206,000	2,484
2020-07-13	2,535	2,551	2,436	2,514	362,100	2,514
2020-07-10	2,610	2,610	2,518	2,522	167,800	2,522
2020-07-09	2,628	2,639	2,582	2,612	203,700	2,612
2020-07-08	2,669	2,694	2,625	2,625	253,300	2,625
2020-07-07	2,565	2,664	2,565	2,636	240,200	2,636
2020-07-06	2,491	2,542	2,491	2,526	196,600	2,526
2020-07-03	2,505	2,533	2,458	2,500	190,500	2,500
2020-07-02	2,525	2,555	2,453	2,481	202,400	2,481
2020-07-01	2,525	2,602	2,505	2,519	304,500	2,519
2020-06-30	2,530	2,535	2,450	2,495	289,300	2,495
2020-06-29	2,479	2,549	2,471	2,482	318,200	2,482
2020-06-26	2,566	2,579	2,507	2,526	298,200	2,526
2020-06-25	2,582	2,598	2,524	2,555	302,300	2,555
2020-06-24	2,667	2,667	2,609	2,624	174,800	2,624
2020-06-23	2,688	2,688	2,582	2,627	242,700	2,627
2020-06-22	2,644	2,660	2,609	2,653	195,900	2,653
2020-06-19	2,692	2,694	2,626	2,645	314,000	2,645
2020-06-18	2,678	2,695	2,645	2,692	287,000	2,692
2020-06-17	2,687	2,729	2,668	2,697	231,700	2,697
2020-06-16	2,653	2,679	2,603	2,678	430,200	2,678
2020-06-15	2,683	2,752	2,626	2,629	305,300	2,629
2020-06-12	2,646	2,725	2,562	2,710	490,800	2,710
2020-06-11	2,750	2,804	2,699	2,710	364,500	2,710
2020-06-10	2,634	2,793	2,634	2,756	518,700	2,756
2020-06-09	2,579	2,731	2,556	2,701	701,300	2,701
2020-06-08	2,561	2,597	2,515	2,576	299,300	2,576
2020-06-05	2,581	2,608	2,502	2,541	399,500	2,541
2020-06-04	2,592	2,632	2,561	2,619	481,600	2,619
2020-06-03	2,585	2,595	2,502	2,536	384,100	2,536
2020-06-02	2,526	2,580	2,496	2,563	430,700	2,563
2020-06-01	2,436	2,567	2,423	2,541	549,800	2,541
2020-05-29	2,414	2,450	2,375	2,405	863,800	2,405
2020-05-28	2,385	2,427	2,307	2,423	753,800	2,423
2020-05-27	2,522	2,523	2,409	2,428	660,200	2,428
2020-05-26	2,489	2,580	2,450	2,554	655,000	2,554
2020-05-25	2,510	2,519	2,459	2,517	348,200	2,517
2020-05-22	2,460	2,515	2,450	2,504	346,300	2,504
2020-05-21	2,480	2,499	2,440	2,470	586,100	2,470
2020-05-20	2,470	2,520	2,460	2,515	531,900	2,515
2020-05-19	2,375	2,441	2,375	2,440	580,900	2,440
2020-05-18	2,348	2,373	2,286	2,363	338,700	2,363
2020-05-15	2,256	2,270	2,202	2,248	422,200	2,248
2020-05-14	2,280	2,345	2,255	2,278	639,200	2,278
2020-05-13	2,236	2,300	2,196	2,298	542,600	2,298
2020-05-12	2,110	2,272	2,050	2,245	771,000	2,245
2020-05-11	2,032	2,129	2,026	2,126	355,300	2,126
2020-05-08	2,055	2,060	1,963	2,003	203,800	2,003
2020-05-07	1,918	1,985	1,892	1,969	354,500	1,969
2020-05-01	1,929	2,033	1,920	1,930	632,300	1,930
2020-04-30	1,848	1,922	1,810	1,899	679,200	1,899
2020-04-28	1,704	1,733	1,685	1,728	197,600	1,728
2020-04-27	1,675	1,701	1,660	1,697	242,200	1,697
2020-04-24	1,700	1,705	1,631	1,649	183,200	1,649
2020-04-23	1,677	1,713	1,657	1,713	310,800	1,713
2020-04-22	1,676	1,691	1,622	1,655	281,400	1,655
2020-04-21	1,750	1,754	1,673	1,692	272,400	1,692
2020-04-20	1,800	1,821	1,785	1,797	151,700	1,797
2020-04-17	1,832	1,835	1,791	1,795	236,600	1,795
2020-04-16	1,751	1,811	1,714	1,794	198,700	1,794
2020-04-15	1,811	1,822	1,768	1,782	271,700	1,782
2020-04-14	1,771	1,800	1,745	1,795	255,600	1,795
2020-04-13	1,824	1,873	1,782	1,794	387,400	1,794
2020-04-10	1,832	1,866	1,785	1,855	255,700	1,855
2020-04-09	1,850	1,859	1,806	1,824	298,300	1,824
2020-04-08	1,716	1,838	1,699	1,804	269,700	1,804
2020-04-07	1,685	1,768	1,676	1,728	380,800	1,728
2020-04-06	1,577	1,668	1,560	1,624	370,000	1,624
2020-04-03	1,631	1,680	1,553	1,566	324,600	1,566
2020-04-02	1,573	1,625	1,538	1,591	328,700	1,591
2020-04-01	1,765	1,782	1,580	1,606	581,000	1,606
2020-03-31	1,718	1,772	1,642	1,735	545,300	1,735
2020-03-30	1,621	1,730	1,590	1,638	408,500	1,638
2020-03-27	3,490	3,545	3,375	3,470	175,400	1,735
2020-03-26	3,275	3,485	3,185	3,420	299,700	1,710
2020-03-25	3,490	3,530	3,215	3,310	496,700	1,655
2020-03-24	3,400	3,665	3,310	3,505	633,200	1,752.50
2020-03-23	3,170	3,280	3,065	3,260	614,100	1,630
2020-03-19	2,823	2,998	2,756	2,977	396,100	1,488.50
2020-03-18	2,740	2,908	2,705	2,713	481,200	1,356.50
2020-03-17	2,491	2,750	2,451	2,731	484,800	1,365.50
2020-03-16	2,820	2,842	2,601	2,622	646,900	1,311
2020-03-13	2,744	2,781	2,466	2,620	961,100	1,310
2020-03-12	3,145	3,240	2,996	3,065	462,100	1,532.50
2020-03-11	3,535	3,535	3,235	3,285	468,000	1,642.50
2020-03-10	3,210	3,550	3,065	3,545	421,800	1,772.50
2020-03-09	3,515	3,550	3,360	3,415	305,800	1,707.50
2020-03-06	3,835	3,850	3,680	3,695	172,500	1,847.50
2020-03-05	3,990	4,050	3,890	3,915	255,500	1,957.50
2020-03-04	3,870	4,015	3,870	3,940	486,000	1,970
2020-03-03	4,005	4,075	3,905	3,915	800,000	1,957.50
2020-03-02	3,620	3,950	3,620	3,805	684,100	1,902.50
2020-02-28	3,505	3,650	3,485	3,620	499,400	1,810
2020-02-27	3,760	3,770	3,635	3,670	326,400	1,835
2020-02-26	3,740	3,820	3,685	3,810	278,900	1,905
2020-02-25	3,665	3,875	3,665	3,795	408,200	1,897.50
2020-02-21	4,005	4,025	3,900	3,945	420,300	1,972.50
2020-02-20	4,230	4,260	3,945	3,975	527,700	1,987.50
2020-02-19	4,120	4,185	4,070	4,090	127,900	2,045
2020-02-18	4,115	4,165	4,015	4,065	219,100	2,032.50
2020-02-17	4,200	4,240	4,100	4,165	227,800	2,082.50
2020-02-14	4,350	4,385	4,275	4,320	183,600	2,160
2020-02-13	4,555	4,555	4,320	4,450	251,600	2,225
2020-02-12	4,610	4,640	4,515	4,520	397,700	2,260
2020-02-10	4,600	4,740	4,510	4,540	659,400	2,270
2020-02-07	4,320	4,400	4,200	4,380	693,800	2,190
2020-02-06	4,605	4,670	4,535	4,670	185,600	2,335
2020-02-05	4,510	4,590	4,510	4,580	91,300	2,290
2020-02-04	4,420	4,490	4,380	4,465	166,500	2,232.50
2020-02-03	4,390	4,540	4,355	4,475	105,100	2,237.50
2020-01-31	4,445	4,495	4,435	4,460	91,100	2,230
2020-01-30	4,605	4,640	4,460	4,460	148,300	2,230
2020-01-29	4,670	4,670	4,590	4,610	130,800	2,305
2020-01-28	4,495	4,635	4,490	4,625	147,600	2,312.50
2020-01-27	4,550	4,580	4,485	4,555	135,600	2,277.50
2020-01-24	4,620	4,650	4,610	4,625	92,900	2,312.50
2020-01-23	4,620	4,665	4,600	4,620	110,300	2,310
2020-01-22	4,625	4,680	4,615	4,660	72,000	2,330
2020-01-21	4,660	4,685	4,605	4,615	124,600	2,307.50
2020-01-20	4,705	4,720	4,675	4,690	83,500	2,345
2020-01-17	4,605	4,655	4,595	4,650	89,700	2,325
2020-01-16	4,620	4,640	4,540	4,570	136,000	2,285
2020-01-15	4,670	4,685	4,610	4,625	85,700	2,312.50
2020-01-14	4,850	4,850	4,675	4,685	178,100	2,342.50
2020-01-10	4,845	4,845	4,795	4,820	58,500	2,410
2020-01-09	4,890	4,890	4,810	4,820	68,300	2,410
2020-01-08	4,920	4,985	4,765	4,850	159,000	2,425
2020-01-07	4,910	5,030	4,910	4,980	178,300	2,490
2020-01-06	4,750	4,890	4,740	4,855	152,500	2,427.50

分割・併合履歴： [2020-03-30]1株→2株 [2004-06-07]1株→10株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

8919 (株)カチタス の時系列データ [2020年度]

8919 (株)カチタスの時系列データ [2020年度]